14.95
-0.24(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.8 | 15.19 | 15.19 | 15.24 | 14.68 | 49.2M |
| December 23, 2025 | 13.94 | 14.81 | 14.81 | 15.1 | 13.81 | 59.34M |
| December 22, 2025 | 13.92 | 13.96 | 13.96 | 14.22 | 13.91 | 19.03M |
| December 19, 2025 | 14.05 | 14 | 14 | 14.11 | 13.71 | 22.22M |
| December 18, 2025 | 14.21 | 13.95 | 13.95 | 14.43 | 13.93 | 28.48M |
| December 17, 2025 | 14.14 | 14.51 | 14.51 | 14.85 | 13.87 | 36.65M |
| December 16, 2025 | 14.49 | 14 | 14 | 14.49 | 13.91 | 20.92M |
| December 15, 2025 | 14.2 | 14.46 | 14.46 | 14.72 | 14.16 | 26.18M |
| December 12, 2025 | 14.48 | 14.15 | 14.15 | 14.69 | 13.9 | 42.3M |
| December 11, 2025 | 15 | 14.6 | 14.6 | 15.29 | 14.55 | 41.36M |
| December 10, 2025 | 14.56 | 15.03 | 15.03 | 15.28 | 14.27 | 57.05M |
| December 09, 2025 | 14.7 | 14.43 | 14.43 | 14.84 | 14.33 | 31.28M |
| December 08, 2025 | 14.58 | 14.83 | 14.83 | 14.92 | 14.42 | 34.76M |
| December 05, 2025 | 14.41 | 14.7 | 14.7 | 14.91 | 14.28 | 35.02M |
| December 04, 2025 | 16.4 | 14.47 | 14.47 | 16.4 | 14.45 | 46.79M |
| December 03, 2025 | 15.68 | 14.94 | 14.94 | 16.2 | 14.8 | 86.39M |
| December 02, 2025 | 16 | 16.13 | 16.13 | 16.85 | 15.8 | 70.63M |
| December 01, 2025 | 16.49 | 16.07 | 16.07 | 17.18 | 16.01 | 84.86M |
| November 28, 2025 | 16.4 | 16.18 | 16.18 | 17.33 | 16 | 97.81M |
| November 27, 2025 | 15.6 | 16.27 | 16.27 | 16.77 | 15.5 | 101.05M |
| November 26, 2025 | 16 | 15.66 | 15.66 | 16.85 | 15.6 | 90.09M |
| November 25, 2025 | 16.41 | 16.4 | 16.4 | 16.66 | 15.72 | 88.64M |
| November 24, 2025 | 15.96 | 16.09 | 16.09 | 16.39 | 15.52 | 77.29M |
| November 21, 2025 | 16.88 | 15.6 | 15.6 | 17.63 | 15.55 | 125.59M |
| November 20, 2025 | 18.79 | 18.2 | 18.2 | 20.38 | 18.15 | 126.71M |
| November 19, 2025 | 18.5 | 18.15 | 18.15 | 18.86 | 17.67 | 118.55M |
| November 18, 2025 | 20.11 | 17.99 | 17.99 | 20.8 | 17.98 | 144.85M |
| November 17, 2025 | 19.5 | 21.15 | 21.15 | 22.63 | 18.09 | 188.67M |
| November 14, 2025 | 11.27 | 18.86 | 18.86 | 20.23 | 11.27 | 188.17M |
| November 13, 2025 | 17.01 | 17.5 | 17.5 | 17.5 | 17.01 | 52.77M |
| November 12, 2025 | 13.89 | 14.58 | 14.58 | 15 | 13.21 | 79.04M |
| November 11, 2025 | 13.42 | 13.8 | 13.8 | 14.34 | 12.91 | 75.24M |
| November 10, 2025 | 12.6 | 13.48 | 13.48 | 13.92 | 12.5 | 67.16M |
| November 07, 2025 | 11.27 | 12.86 | 12.86 | 13.12 | 11.11 | 63.04M |
| November 06, 2025 | 10.76 | 11.28 | 11.28 | 11.47 | 10.67 | 33.47M |
| November 05, 2025 | 10.54 | 10.79 | 10.79 | 10.85 | 10.53 | 9.05M |
| November 04, 2025 | 10.86 | 10.63 | 10.63 | 10.88 | 10.57 | 11.57M |
| November 03, 2025 | 10.42 | 10.84 | 10.84 | 10.9 | 10.4 | 21.35M |
| October 31, 2025 | 10.3 | 10.43 | 10.43 | 10.68 | 10.1 | 20.52M |
| October 30, 2025 | 10.06 | 10.18 | 10.18 | 10.36 | 9.92 | 12.49M |
| October 29, 2025 | 10.2 | 10.05 | 10.05 | 10.25 | 10.03 | 9.02M |
| October 28, 2025 | 10.03 | 10.2 | 10.2 | 10.45 | 9.72 | 18.63M |
| October 27, 2025 | 10.29 | 10.1 | 10.1 | 10.3 | 10.07 | 10.84M |
| October 24, 2025 | 10.26 | 10.19 | 10.19 | 10.29 | 10.1 | 8.45M |
| October 23, 2025 | 10.5 | 10.26 | 10.26 | 10.57 | 10.19 | 11.47M |
| October 22, 2025 | 10.53 | 10.5 | 10.5 | 10.93 | 10.4 | 14.42M |
| October 21, 2025 | 10.58 | 10.56 | 10.56 | 10.58 | 10.2 | 21.4M |
| October 20, 2025 | 10.03 | 10.48 | 10.48 | 10.76 | 10.03 | 30.21M |
| October 17, 2025 | 9.98 | 9.94 | 9.94 | 10.3 | 9.85 | 14.89M |
| October 16, 2025 | 10.13 | 10 | 10 | 10.33 | 9.96 | 12.52M |
| October 15, 2025 | 9.7 | 10.21 | 10.21 | 10.3 | 9.65 | 15.03M |
| October 14, 2025 | 9.81 | 9.75 | 9.75 | 10.12 | 9.64 | 13.62M |
| October 13, 2025 | 9.6 | 9.75 | 9.75 | 9.77 | 9.4 | 10.11M |
| October 10, 2025 | 9.91 | 9.89 | 9.89 | 10.21 | 9.85 | 9M |
| October 09, 2025 | 10.05 | 9.95 | 9.95 | 10.08 | 9.82 | 10.15M |
| September 30, 2025 | 9.92 | 9.97 | 9.97 | 10.18 | 9.8 | 9.52M |
| September 29, 2025 | 10.11 | 9.9 | 9.9 | 10.13 | 9.75 | 13.76M |
| September 26, 2025 | 10.19 | 10.12 | 10.12 | 10.48 | 10.01 | 12.09M |
| September 25, 2025 | 10.68 | 10.14 | 10.14 | 10.72 | 10.13 | 15.77M |
| September 24, 2025 | 10.55 | 10.73 | 10.73 | 10.84 | 10.51 | 9.35M |